Grid Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,000 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 15,000 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 37,500 |
| 2024-11-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 7,000 |
| 2024-11-08 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 192,000 |
| 2024-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 30,988 |
| 2024-11-06 | 0.045 | 0.050 | 0.040 | 0.040 | 0.040 | 240,757 |
| 2024-11-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-11-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 5,000 |
| 2024-11-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 48,000 |
| 2024-10-31 | 0.055 | 0.055 | 0.050 | 0.050 | 0.050 | 280,300 |
| 2024-10-30 | 0.050 | 0.055 | 0.045 | 0.055 | 0.055 | 133,075 |
| 2024-10-29 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 144,100 |
| 2024-10-28 | 0.050 | 0.055 | 0.045 | 0.055 | 0.055 | 78,000 |
| 2024-10-25 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 258,000 |
| 2024-10-24 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 16,000 |
| 2024-10-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 50,500 |
| 2024-10-22 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 170,500 |
| 2024-10-21 | 0.048 | 0.050 | 0.045 | 0.045 | 0.045 | 11,000 |
| 2024-10-18 | 0.050 | 0.050 | 0.045 | 0.050 | 0.050 | 143,000 |
| 2024-10-17 | 0.050 | 0.060 | 0.050 | 0.050 | 0.050 | 154,000 |
| 2024-10-16 | 0.035 | 0.050 | 0.035 | 0.050 | 0.050 | 674,146 |
| 2024-10-15 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 44,000 |
| 2024-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 51,250 |
| 2024-10-10 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 288,350 |
| 2024-10-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 878,842 |
| 2024-10-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 266,855 |
| 2024-10-07 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 145,633 |
| 2024-10-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,011 |
| 2024-10-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 120,019 |
| 2024-10-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 58,100 |
| 2024-10-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 208,550 |
| 2024-09-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 29,000 |
| 2024-09-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 116,754 |
| 2024-09-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 389,450 |
| 2024-09-25 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 131,887 |
| 2024-09-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 88,424 |
| 2024-09-23 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 6,563 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 12,030 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-09-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 37,600 |
| 2024-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-09-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 107,000 |
| 2024-09-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,000 |
| 2024-09-11 | 0.035 | 0.035 | 0.025 | 0.030 | 0.030 | 952,000 |
| 2024-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 89,000 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-09-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-09-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,750 |
| 2024-09-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,388 |
| 2024-09-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 330,000 |
| 2024-08-30 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 42,000 |
| 2024-08-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 28,000 |
| 2024-08-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-08-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-08-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 65,100 |
| 2024-08-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.